MQG.AX: Macquarie Group Limited Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 33.4388

CLOSE 33.4546

Low

LOW 26.1

High

HIGH 41.03

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	28.32	28.32	28.32	28.32
01/02/2001	28.8	28.8	28.42	28.52
01/03/2001	28.65	28.65	28.5	28.55
01/04/2001	28.58	28.8	28.58	28.77
01/05/2001	28.7	28.9	28.6	28.9
01/08/2001	28.83	29	28.7	28.77
01/09/2001	28.69	28.8	28.5	28.66
01/10/2001	28.75	28.8	28.55	28.61
01/11/2001	28.6	28.7	28.5	28.55
01/12/2001	28.55	28.72	28.33	28.5
01/15/2001	28.5	28.5	28	28.48
01/16/2001	28.37	28.4	28.16	28.28
01/17/2001	28.31	28.31	27.95	28.1
01/18/2001	28.1	28.55	28.1	28.46
01/19/2001	28.5	28.78	28.5	28.78
01/22/2001	28.6	29.09	28.6	28.99
01/23/2001	28.99	29	28.7	28.72
01/24/2001	28.74	28.88	28.6	28.88
01/25/2001	29.2	29.31	29.02	29.19
01/26/2001	28.71	28.71	28.71	28.71
01/29/2001	29.09	29.13	28.7	29.1
01/30/2001	29.1	29.11	28.82	28.91
01/31/2001	28.91	28.91	28.52	28.8
02/01/2001	28.86	29.3	28.8	29.2
02/02/2001	29.01	29.25	28.99	29.15
02/05/2001	29.16	29.16	28.95	29
02/06/2001	29.01	29.1	29	29
02/07/2001	29.1	29.15	28.7	28.91
02/08/2001	28.75	28.95	28.63	28.95
02/09/2001	28.95	29.07	28.66	29.04
02/12/2001	29.1	29.4	29.05	29.25
02/13/2001	29.25	29.25	28.85	29
02/14/2001	29.01	29.01	28.5	28.7
02/15/2001	28.84	28.84	28.3	28.35
02/16/2001	28.52	28.52	28	28.1
02/19/2001	28.1	28.1	27.9	27.96
02/20/2001	27.9	28.2	27.85	28
02/21/2001	28	28	27.82	27.91
02/22/2001	27.88	28.2	27.76	28.04
02/23/2001	28.1	28.6	28.1	28.4
02/26/2001	28.39	28.66	28.39	28.6
02/27/2001	28.6	28.89	28.6	28.89
02/28/2001	28.83	29.1	28.8	29
03/01/2001	28.9	29.2	28.9	29.08
03/02/2001	29	29	28.5	28.69
03/05/2001	28.8	28.8	28.4	28.6
03/06/2001	28.51	28.9	28.46	28.8
03/07/2001	29	29.26	29	29.01
03/08/2001	29	29.21	28.95	28.96
03/09/2001	28.95	28.95	28.29	28.3
03/12/2001	28	28.25	27.91	28
03/13/2001	27.8	27.8	27.45	27.5
03/14/2001	27.75	27.75	27.53	27.55
03/15/2001	27.3	27.3	26.1	27.18
03/16/2001	27.1	28.12	27.1	28.12
03/19/2001	28	28.05	27.55	28
03/20/2001	28.1	28.1	27.7	27.7
03/21/2001	27.55	27.71	27.5	27.6
03/22/2001	27.5	27.5	27.15	27.25
03/23/2001	26.95	26.95	26.2	26.5
03/26/2001	26.5	27.17	26.5	27.11
03/27/2001	27.26	27.85	27.26	27.71
03/28/2001	27.9	27.9	27.6	27.79
03/29/2001	27.5	28	27.26	27.55
03/30/2001	27.6	27.9	27.6	27.63
04/02/2001	27.78	27.9	27.76	27.77
04/03/2001	27.8	28.3	27.76	28.08
04/04/2001	28.08	29	27.9	28.9
04/05/2001	28.87	29	28.86	28.9
04/06/2001	29	29	28.5	28.8
04/09/2001	29	29	28.8	28.92
04/10/2001	28.86	29.17	28.86	29.02
04/11/2001	29.1	29.1	28.8	28.9
04/12/2001	28.8	28.8	28.63	28.7
04/13/2001	28.22	28.22	28.22	28.22
04/16/2001	28.22	28.22	28.22	28.22
04/17/2001	28.7	28.7	28.08	28.23
04/18/2001	28.31	28.4	28.1	28.1
04/19/2001	28.38	29.2	28.38	29.14
04/20/2001	29	29.3	28.8	28.87
04/23/2001	29.09	29.12	28.6	28.84
04/24/2001	28.8	29.02	28.6	28.8
04/25/2001	28.32	28.32	28.32	28.32
04/26/2001	28.81	29	28.7	28.75
04/27/2001	28.75	29.11	28.75	29.11
04/30/2001	29.2	29.93	29.2	29.84
05/01/2001	29.76	30.1	29.7	29.9
05/02/2001	30	30.74	30	30.15
05/03/2001	30.05	30.28	30	30
05/04/2001	29.96	30.6	29.95	30.6
05/07/2001	30.71	31.21	30.71	31
05/08/2001	31	31	30.52	30.83
05/09/2001	30.9	31	30.87	31
05/10/2001	30.99	31.4	30.98	31
05/11/2001	31	31.42	31	31.17
05/14/2001	31.16	31.22	30.85	31
05/15/2001	31.04	31.15	30.9	31.15
05/16/2001	31.15	31.46	31.15	31.33
05/17/2001	31.5	32.3	31.5	32.3
05/18/2001	32.3	32.3	31.3	31.4
05/21/2001	31.4	31.65	31.4	31.49
05/22/2001	31.5	31.5	31.07	31.2
05/23/2001	31.21	31.89	31.21	31.8
05/24/2001	31.71	31.8	31.35	31.7
05/25/2001	31.6	31.8	30.85	31.49
05/28/2001	31.5	32	31.5	31.95
05/29/2001	32	32.04	31.9	32
05/30/2001	32	32.4	32	32.2
05/31/2001	32.21	32.78	32	32.6
06/01/2001	32.62	33.3	32.62	32.97
06/04/2001	33.09	33.09	32.33	32.9
06/05/2001	32.99	33.35	32.8	33.27
06/06/2001	33.5	33.76	33.5	33.59
06/07/2001	33.6	34.5	33.55	33.98
06/08/2001	34.06	34.18	33.6	33.6
06/11/2001	33.04	33.04	33.04	33.04
06/12/2001	33.48	33.5	32.5	33.38
06/13/2001	33.37	34.7	33.37	34.65
06/14/2001	34.7	35.01	34.6	34.9
06/15/2001	34.9	34.96	34.4	34.96
06/18/2001	34.79	34.9	34.6	34.7
06/19/2001	34.85	35.95	34.8	35
06/20/2001	35.15	35.6	35.1	35.52
06/21/2001	35.53	36.6	35.53	36
06/22/2001	36	36	35.4	35.62
06/25/2001	35.64	36.4	35.64	36.33
06/26/2001	36.22	36.62	35.8	35.96
06/27/2001	36	36	35.3	35.3
06/28/2001	35.27	35.66	35.1	35.6
06/29/2001	35.5	36.8	35.5	36.8
07/02/2001	36.11	36.11	35.65	35.7
07/03/2001	35.8	36.45	35.8	36.15
07/04/2001	36.15	36.15	35.68	35.9
07/05/2001	35.84	35.84	34.75	35.29
07/06/2001	35	35.83	34.8	35.75
07/09/2001	35.4	36.03	35.24	35.87
07/10/2001	36.01	36.1	35.75	36.08
07/11/2001	35.9	36.4	35.8	36.24
07/12/2001	36.5	37.01	36.44	36.95
07/13/2001	37.08	37.3	37	37
07/16/2001	37	37.5	37	37.45
07/17/2001	37.44	37.69	37.31	37.35
07/18/2001	37.39	38.3	37.35	38.02
07/19/2001	38.05	39.18	38.05	38.65
07/20/2001	38.75	39.35	38.14	38.69
07/23/2001	39	39	38.15	38.24
07/24/2001	37.94	37.94	37	37.6
07/25/2001	37.29	38	37.12	37.88
07/26/2001	38.08	38.2	36.06	36.06
07/27/2001	35.88	35.88	35.01	35.12
07/30/2001	35.37	35.65	35.3	35.5
07/31/2001	35.57	36.65	35.57	36.05
08/01/2001	36.19	36.2	35.15	35.3
08/02/2001	35.59	36.5	35.02	36.25
08/03/2001	36.2	36.5	36.15	36.35
08/06/2001	36.35	36.79	36.35	36.72
08/07/2001	36.58	36.95	36.55	36.78
08/08/2001	36.74	36.86	36.67	36.8
08/09/2001	36.79	37	36.52	36.52
08/10/2001	36.5	36.65	36.35	36.55
08/13/2001	36.55	36.95	36.53	36.6
08/14/2001	36.61	36.8	36.61	36.74
08/15/2001	36.8	36.95	36.1	36.1
08/16/2001	36.04	36.11	35.7	36.04
08/17/2001	36.2	36.66	36.15	36.6
08/20/2001	36.5	36.5	36.15	36.15
08/21/2001	36.2	36.2	35.8	35.95
08/22/2001	35.99	36.1	35.52	36.06
08/23/2001	36.26	36.59	36.2	36.4
08/24/2001	36.23	37.28	36.23	37.22
08/27/2001	37.25	39	37.25	39
08/28/2001	39	39.2	38.78	39.11
08/29/2001	39.25	39.83	39.25	39.62
08/30/2001	39.6	39.6	39.37	39.45
08/31/2001	39.36	39.36	38.6	38.72
09/03/2001	38.71	39.42	38.71	39.38
09/04/2001	39.51	40.4	39.51	40.1
09/05/2001	40.51	41.03	40.51	40.9
09/06/2001	40.84	41	40.5	40.5
09/07/2001	40.2	40.3	39.69	39.7
09/10/2001	39.49	39.49	38.5	38.85
09/11/2001	38.21	38.21	38.21	38.21
09/12/2001	38.21	38.21	38.21	38.21
09/13/2001	35.95	37.61	35.95	36.62
09/14/2001	36.7	36.7	34.86	35.42
09/17/2001	34.9	34.9	31.94	31.95
09/18/2001	33	33.96	32.7	33.8
09/19/2001	34	34.6	33.75	34.2
09/20/2001	34.16	34.16	33.75	34.08
09/21/2001	32.84	34	32.6	33.99
09/24/2001	34	34	32.5	33.3
09/25/2001	34.29	34.29	33.85	34.23
09/26/2001	34.35	35.33	34.35	35.33
09/27/2001	35.49	36.17	35.17	35.17
09/28/2001	35.51	36.1	35.51	36
10/01/2001	36.3	37.3	36.3	37
10/02/2001	37.08	37.9	37.08	37.87
10/03/2001	38	38.3	37.5	37.79
10/04/2001	38.15	38.15	37.5	37.8
10/05/2001	37.97	38.36	37.87	38.21
10/08/2001	38.14	38.35	38.08	38.3
10/09/2001	38.19	39.01	38.19	38.51
10/10/2001	38.45	38.7	37.58	37.84
10/11/2001	38.3	38.55	38.03	38.5
10/12/2001	39.01	39.11	37.82	38.05
10/15/2001	37.91	37.91	37.21	37.4
10/16/2001	37.5	37.5	36.8	36.81
10/17/2001	37.15	37.49	37	37.11
10/18/2001	36.9	37.15	36.85	36.94
10/19/2001	36.91	37.12	36.85	36.9
10/22/2001	37	37.1	36.6	36.6
10/23/2001	36.7	36.75	36.1	36.35
10/24/2001	36.61	37.4	36.25	37.25
10/25/2001	37.5	38	37.25	37.54
10/26/2001	37.72	38.3	37.7	37.96
10/29/2001	38.19	38.4	37.92	37.95
10/30/2001	37.81	37.99	37.1	37.15
10/31/2001	37.5	37.97	37.13	37.85
11/01/2001	37.79	37.84	37.4	37.68
11/02/2001	37.7	37.85	37.2	37.44
11/05/2001	37.6	37.69	36.7	37.21
11/06/2001	37.19	38.2	37.19	38
11/07/2001	38.05	38.76	38.05	38.36
11/08/2001	38.41	39.12	38.41	38.75
11/09/2001	38.99	39	38	38.35
11/12/2001	38.4	38.44	37.9	38.14
11/13/2001	37.99	38.12	37.8	38
11/14/2001	38.49	38.49	37.65	37.78
11/15/2001	37.99	37.99	37.25	37.41
11/16/2001	37	37	36.5	36.84
11/19/2001	37	37.53	36.95	37.53
11/20/2001	37.51	38	37.51	37.88
11/21/2001	37.9	38	37.6	37.85
11/22/2001	37.85	37.96	37.7	37.83
11/23/2001	37.81	37.81	37.4	37.45
11/26/2001	37.6	37.78	37.34	37.35
11/27/2001	37.29	37.29	36.78	36.78
11/28/2001	36.78	36.78	36.4	36.5
11/29/2001	36.42	36.5	35.98	35.98
11/30/2001	36.36	36.6	35	35
12/03/2001	35.61	35.78	35.22	35.5
12/04/2001	35.59	36.13	35.41	35.95
12/05/2001	36.04	36.4	36.04	36.36
12/06/2001	36.53	36.53	35.63	35.77
12/07/2001	35.75	35.93	35.56	35.86
12/10/2001	35.78	35.8	35.25	35.45
12/11/2001	35.61	35.66	35.5	35.52
12/12/2001	35.7	35.7	34.96	34.96
12/13/2001	35.08	35.15	34.8	35.01
12/14/2001	34.99	35.21	34.84	35.21
12/17/2001	35.35	35.9	35.35	35.8
12/18/2001	35.99	35.99	35.49	35.5
12/19/2001	35.52	35.9	35.25	35.65
12/20/2001	35.51	36.5	35.5	36.41
12/21/2001	36.45	37.28	36.35	36.83
12/24/2001	36.82	37.2	36.8	37.08
12/25/2001	36.47	36.47	36.47	36.47
12/26/2001	36.47	36.47	36.47	36.47
12/27/2001	37.17	37.35	37.04	37.25
12/28/2001	37.37	37.6	37.37	37.45
12/31/2001	37.45	37.75	37.24	37.45

Menu

Create your free account now!

MQG.AX: Macquarie Group Limited Historical Data

2001 Historical Chart

Average

Low

High